Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3291 | -0.960875912409 | 34.25 | 34.4936 | 33.0958 | 27 | 33.34972206 | SP |
| 4 | -0.9439 | -2.70731511438 | 34.8648 | 35.45 | 33.0958 | 158 | 34.47118423 | SP |
| 12 | 0.8584 | 2.59629489603 | 33.0625 | 35.45 | 32.21 | 126 | 34.13091113 | SP |
| 26 | 1.3209 | 4.0518404908 | 32.6 | 37.1459 | 32.21 | 324 | 34.53483532 | SP |
| 52 | 0.7309 | 2.20216932811 | 33.19 | 37.1459 | 30.3541 | 338 | 33.30750303 | SP |
| 156 | 8.3714 | 32.765416153 | 25.5495 | 37.1459 | 23.01 | 417 | 30.66423483 | SP |
| 260 | 8.3714 | 32.765416153 | 25.5495 | 37.1459 | 23.01 | 417 | 30.66423483 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 33.095799 | -0.55 | -1.64 | 33.479999 | 33.479999 | 33.095799 | 53 |
| 1741818600 | 33.6472 | 0.18 | 0.54 | 33.6472 | 33.6472 | 33.6472 | 1 |
| 1741732200 | 33.467599 | -0.06 | -0.17 | 33.59 | 33.59 | 33.467599 | 37 |
| 1741645800 | 33.523699 | -0.97 | -2.81 | 33.523699 | 33.523699 | 33.523699 | 44 |
| 1741390200 | 34.4936 | 0.19 | 0.57 | 34.25 | 34.4936 | 34.25 | 1 |
| 1741303800 | 34.299 | -0.09 | -0.27 | 34.299 | 34.299 | 34.299 | 50 |
| 1741217400 | 34.3902 | 0.79 | 2.35 | 33.74 | 34.3902 | 33.74 | 49 |
| 1741131000 | 33.6012 | 0.1 | 0.31 | 33.2 | 33.6012 | 33.2 | 483 |
| 1741044600 | 33.497999 | -0.47 | -1.37 | 34.26 | 34.26 | 33.497999 | 163 |
| 1740785400 | 33.9634 | 0.02 | 0.05 | 33.85 | 33.9634 | 33.85 | 39 |
| 1740699000 | 33.9463 | -0.5 | -1.45 | 34.45 | 34.45 | 33.9463 | 554 |
| 1740612600 | 34.4466 | 0.25 | 0.73 | 34.48 | 34.48 | 34.4466 | 64 |
| 1740526200 | 34.1969 | -0.22 | -0.63 | 34.1969 | 34.1969 | 34.1969 | 13 |
| 1740439800 | 34.4134 | -0.5 | -1.42 | 34.64 | 34.64 | 34.4134 | 103 |
| 1740180600 | 34.9095 | -0.38 | -1.08 | 35.45 | 35.45 | 34.9095 | 18 |
| 1740094200 | 35.2901 | 0.21 | 0.60 | 35.15 | 35.2901 | 35.15 | 1090 |
| 1740007800 | 35.0804 | -0.08 | -0.24 | 35.0804 | 35.0804 | 35.0804 | 30 |
| 1739921400 | 35.1633 | 0.3 | 0.86 | 35.33 | 35.33 | 34.99 | 211 |
| 1739575800 | 34.8648 | 0.4 | 1.16 | 34.8648 | 34.8648 | 34.8648 | 2 |
| 1739489400 | 34.4663 | 0.12 | 0.35 | 34.15 | 34.4663 | 34.15 | 11 |
| 1739403000 | 34.3446 | -0.4 | -1.14 | 34.19 | 34.3446 | 34.19 | 158 |
| 1739316600 | 34.7396 | -0.2 | -0.57 | 34.66 | 34.7396 | 34.66 | 331 |
| 1739230200 | 34.9388 | 0.25 | 0.72 | 34.97 | 35.02 | 34.9388 | 232 |
| 1738971000 | 34.6885 | -0.01 | -0.02 | 34.95 | 34.95 | 34.6885 | 101 |
| 1738884600 | 34.6953 | -0.19 | -0.53 | 34.62 | 34.75 | 34.62 | 209 |
| 1738798200 | 34.8808 | 0.42 | 1.22 | 34.62 | 34.8808 | 34.62 | 166 |
| 1738711800 | 34.4603 | 0.55 | 1.61 | 34.4603 | 34.4603 | 34.4603 | 16 |
| 1738625400 | 33.915 | -0.2 | -0.59 | 33.5 | 33.915 | 33.5 | 54 |
| 1738366200 | 34.1177 | -0.16 | -0.48 | 34.57 | 34.57 | 34.1177 | 410 |
| 1738279800 | 34.2817 | 0.33 | 0.98 | 34.2817 | 34.2817 | 34.2817 | 20 |
| 1738193400 | 33.9474 | -0.2 | -0.58 | 34.17 | 34.17 | 33.9474 | 40 |
| 1738107000 | 34.1451 | 0.69 | 2.08 | 33.655 | 34.1451 | 33.655 | 64 |
| 1738020600 | 33.450899 | -0.35 | -1.04 | 33.14 | 33.450899 | 33.14 | 41 |
| 1737761400 | 33.804 | -0.07 | -0.20 | 33.83 | 33.83 | 33.804 | 11 |
| 1737675000 | 33.8728 | 0 | 0.00 | 33.8728 | 33.8728 | 33.8728 | 0 |
| 1737588600 | 33.8728 | 0.33 | 0.99 | 33.8728 | 33.8728 | 33.8728 | 11 |
| 1737502200 | 33.5417 | 0.39 | 1.17 | 33.34 | 33.5417 | 33.34 | 128 |
| 1737156600 | 33.1554 | 0.27 | 0.81 | 33.39 | 33.39 | 33.1554 | 78 |
| 1737070200 | 32.8878 | -0.13 | -0.40 | 32.89 | 32.89 | 32.8878 | 87 |
| 1736983800 | 33.0205 | 0.44 | 1.36 | 32.932 | 33.0205 | 32.932 | 152 |
| 1736897400 | 32.5762 | 0.23 | 0.70 | 32.68 | 32.68 | 32.5762 | 29 |
| 1736811000 | 32.348399 | -0.14 | -0.43 | 32.21 | 32.348399 | 32.21 | 25 |
| 1736551800 | 32.4895 | -0.44 | -1.34 | 32.75 | 32.75 | 32.4895 | 17 |
| 1736379000 | 32.9309 | -0.01 | -0.02 | 32.869999 | 32.9309 | 32.869999 | 7 |
| 1736292600 | 32.9363 | -0.46 | -1.39 | 33.52 | 33.52 | 32.9363 | 22 |
| 1736206200 | 33.3997 | 0.16 | 0.48 | 33.42 | 33.42 | 33.3997 | 505 |
| 1735947000 | 33.2385 | 0.37 | 1.14 | 33.13 | 33.2385 | 33.13 | 94 |
| 1735860600 | 32.8636 | -0.03 | -0.10 | 33.09 | 33.09 | 32.8636 | 24 |
| 1735687800 | 32.8953 | -0.3 | -0.91 | 33.2 | 33.2 | 32.8953 | 47 |
| 1735601400 | 33.1961 | -0.21 | -0.63 | 33.159999 | 33.25 | 33.159999 | 378 |
| 1735342200 | 33.4067 | -0.38 | -1.11 | 33.59 | 33.59 | 33.4067 | 25 |
| 1735255800 | 33.7831 | 0.13 | 0.38 | 33.67 | 33.7831 | 33.67 | 53 |
| 1735077840 | 33.6546 | 0.29 | 0.88 | 33.42 | 33.6546 | 33.42 | 57 |
| 1734996600 | 33.3611 | -0.01 | -0.03 | 33.32 | 33.3611 | 33.255 | 85 |
| 1734737400 | 33.3696 | 0.08 | 0.25 | 32.83 | 33.3696 | 32.83 | 553 |
| 1734651000 | 33.2869 | -0.01 | -0.03 | 33.66 | 33.66 | 33.2869 | 274 |
| 1734564600 | 33.2963 | -1.2 | -3.47 | 34.4 | 34.4 | 33.2963 | 156 |
| 1734478200 | 34.4934 | -2.3 | -6.26 | 34.55 | 34.55 | 34.47 | 552 |
| 1734391800 | 36.7956 | 0.04 | 0.10 | 36.56 | 36.7956 | 36.56 | 279 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
